ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
5.62
+0.22 (4.04%)
Aug 21, 2026, 4:00 PM EDT - Market closed
ZOOZ Strategy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5.75 | 5.85 | 5.60 | 5.62 | 5.62 | 4.04% | 33,997 |
| Aug 20, 2026 | 5.59 | 5.60 | 5.37 | 5.40 | 5.40 | -1.46% | 11,912 |
| Aug 19, 2026 | 5.33 | 5.48 | 5.32 | 5.48 | 5.48 | 4.18% | 3,243 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.26 | 5.26 | 5.26 | -1.68% | 2,456 |
| Aug 17, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | -0.01% | 1,717 |
| Aug 14, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.10% | 1,036 |
| Aug 13, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.85% | 555 |
| Aug 11, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -0.19% | 6,432 |
| Aug 10, 2026 | 5.31 | 5.45 | 5.30 | 5.31 | 5.31 | -3.45% | 2,101 |
| Aug 7, 2026 | 5.41 | 5.60 | 5.37 | 5.50 | 5.50 | 3.77% | 3,682 |
| Aug 6, 2026 | 5.17 | 5.30 | 5.07 | 5.30 | 5.30 | 1.44% | 2,214 |
| Aug 5, 2026 | 5.21 | 5.23 | 5.11 | 5.23 | 5.23 | -0.38% | 9,045 |
| Aug 4, 2026 | 5.25 | 5.29 | 5.11 | 5.25 | 5.25 | 3.86% | 2,425 |
| Aug 3, 2026 | 5.27 | 5.35 | 5.05 | 5.05 | 5.05 | -3.26% | 3,481 |
| Jul 31, 2026 | 5.30 | 5.36 | 5.21 | 5.22 | 5.22 | 0.66% | 5,593 |
| Jul 30, 2026 | 5.47 | 5.65 | 5.16 | 5.19 | 5.19 | 2.29% | 11,851 |
| Jul 29, 2026 | 5.42 | 5.42 | 5.07 | 5.07 | 5.07 | -6.97% | 3,880 |
| Jul 28, 2026 | 5.17 | 5.52 | 5.05 | 5.45 | 5.45 | 7.71% | 11,271 |
| Jul 27, 2026 | 5.41 | 5.41 | 5.06 | 5.06 | 5.06 | -1.75% | 3,939 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.15 | 5.15 | 5.15 | -1.15% | 2,098 |
| Jul 23, 2026 | 5.24 | 5.29 | 5.21 | 5.21 | 5.21 | -1.51% | 2,982 |
| Jul 21, 2026 | 5.25 | 5.30 | 5.10 | 5.29 | 5.29 | 6.44% | 4,593 |
| Jul 20, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | 992 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.60 | 4.99 | 4.99 | -2.35% | 20,793 |
| Jul 16, 2026 | 5.31 | 5.42 | 5.11 | 5.11 | 5.11 | -3.04% | 5,402 |
| Jul 15, 2026 | 5.28 | 5.40 | 5.14 | 5.27 | 5.27 | 3.13% | 7,134 |
| Jul 14, 2026 | 5.06 | 5.33 | 5.06 | 5.11 | 5.11 | 0.99% | 2,632 |
| Jul 13, 2026 | 5.13 | 5.25 | 5.00 | 5.06 | 5.06 | -4.35% | 8,694 |
| Jul 10, 2026 | 5.49 | 5.50 | 5.10 | 5.29 | 5.29 | -0.19% | 13,405 |
| Jul 9, 2026 | 5.34 | 5.55 | 5.30 | 5.30 | 5.30 | -0.75% | 11,096 |
| Jul 8, 2026 | 5.35 | 5.35 | 5.18 | 5.34 | 5.34 | -3.61% | 8,563 |
| Jul 7, 2026 | 5.52 | 5.54 | 5.35 | 5.54 | 5.54 | -0.54% | 3,446 |
| Jul 6, 2026 | 5.65 | 5.71 | 5.30 | 5.57 | 5.57 | 1.83% | 3,955 |
| Jul 2, 2026 | 5.80 | 6.12 | 5.34 | 5.47 | 5.47 | 3.21% | 8,777 |
| Jul 1, 2026 | 5.50 | 5.56 | 5.30 | 5.30 | 5.30 | -4.33% | 3,104 |
| Jun 30, 2026 | 5.52 | 5.56 | 5.50 | 5.54 | 5.54 | -1.95% | 4,524 |
| Jun 29, 2026 | 5.28 | 6.20 | 5.19 | 5.65 | 5.65 | 8.03% | 29,177 |
| Jun 26, 2026 | 5.51 | 5.75 | 5.21 | 5.23 | 5.23 | -6.10% | 10,973 |
| Jun 25, 2026 | 5.71 | 6.10 | 5.25 | 5.57 | 5.57 | -2.45% | 24,666 |
| Jun 24, 2026 | 5.85 | 6.12 | 5.71 | 5.71 | 5.71 | -3.22% | 29,655 |
| Jun 23, 2026 | 5.90 | 5.94 | 5.80 | 5.90 | 5.90 | 0.34% | 12,412 |
| Jun 22, 2026 | 5.65 | 5.98 | 5.61 | 5.88 | 5.88 | 4.81% | 14,219 |
| Jun 18, 2026 | 5.65 | 5.65 | 5.51 | 5.61 | 5.61 | 0.36% | 11,228 |
| Jun 17, 2026 | 5.40 | 5.79 | 5.40 | 5.59 | 5.59 | 5.08% | 26,031 |
| Jun 16, 2026 | 4.55 | 5.79 | 4.55 | 5.32 | 5.32 | -5.17% | 154,814 |
| Jun 15, 2026 | 5.40 | 5.76 | 5.40 | 5.61 | 5.61 | 4.86% | 12,704 |
| Jun 12, 2026 | 5.22 | 5.81 | 5.22 | 5.35 | 5.35 | 2.88% | 18,810 |
| Jun 11, 2026 | 5.14 | 5.63 | 5.14 | 5.20 | 5.20 | 3.59% | 9,379 |
| Jun 10, 2026 | 5.00 | 5.28 | 5.00 | 5.02 | 5.02 | -1.18% | 23,546 |
| Jun 9, 2026 | 5.40 | 5.73 | 5.04 | 5.08 | 5.08 | -6.36% | 47,477 |